CSS Holdings,Ltd. (TYO:2304)
Japan · Delayed Price · Currency is JPY 1,002.00
+5.00 (0.50%)
Jan 23, 2026, 9:56 AM JST
CSS Holdings,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 995.00 | 1,003.00 | 986.00 | 990.00 | - | -0.50% | 2,500 |
| Jan 21, 2026 | 995.00 | 995.00 | 990.00 | 995.00 | 995.00 | - | 3,000 |
| Jan 20, 2026 | 999.00 | 999.00 | 987.00 | 995.00 | 995.00 | 0.30% | 5,600 |
| Jan 19, 2026 | 997.00 | 1,015.00 | 991.00 | 992.00 | 992.00 | - | 8,600 |
| Jan 16, 2026 | 999.00 | 999.00 | 990.00 | 992.00 | 992.00 | 0.30% | 6,800 |
| Jan 15, 2026 | 993.00 | 994.00 | 980.00 | 989.00 | 989.00 | -0.30% | 8,300 |
| Jan 14, 2026 | 993.00 | 1,000.00 | 985.00 | 992.00 | 992.00 | -0.80% | 3,000 |
| Jan 13, 2026 | 1,021.00 | 1,021.00 | 985.00 | 1,000.00 | 1,000.00 | 0.91% | 10,400 |
| Jan 9, 2026 | 993.00 | 993.00 | 978.00 | 991.00 | 991.00 | 1.12% | 3,900 |
| Jan 8, 2026 | 984.00 | 995.00 | 980.00 | 980.00 | 980.00 | -0.41% | 4,200 |
| Jan 7, 2026 | 982.00 | 989.00 | 982.00 | 984.00 | 984.00 | -0.61% | 3,000 |
| Jan 6, 2026 | 988.00 | 993.00 | 986.00 | 990.00 | 990.00 | 0.61% | 3,500 |
| Jan 5, 2026 | 1,000.00 | 1,004.00 | 981.00 | 984.00 | 984.00 | -0.71% | 7,200 |
| Dec 30, 2025 | 1,015.00 | 1,015.00 | 991.00 | 991.00 | 991.00 | -2.36% | 2,600 |
| Dec 29, 2025 | 1,010.00 | 1,015.00 | 998.00 | 1,015.00 | 1,015.00 | 0.89% | 10,600 |
| Dec 26, 2025 | 1,004.00 | 1,011.00 | 974.00 | 1,006.00 | 1,006.00 | 0.60% | 7,100 |
| Dec 25, 2025 | 993.00 | 1,001.00 | 992.00 | 1,000.00 | 1,000.00 | 0.91% | 2,800 |
| Dec 24, 2025 | 983.00 | 1,008.00 | 977.00 | 991.00 | 991.00 | 1.64% | 20,100 |
| Dec 23, 2025 | 966.00 | 976.00 | 966.00 | 975.00 | 975.00 | 1.25% | 4,500 |
| Dec 22, 2025 | 950.00 | 963.00 | 950.00 | 963.00 | 963.00 | 1.80% | 4,900 |
| Dec 19, 2025 | 945.00 | 955.00 | 941.00 | 946.00 | 946.00 | 0.11% | 5,000 |
| Dec 18, 2025 | 950.00 | 950.00 | 940.00 | 945.00 | 945.00 | -0.94% | 2,700 |
| Dec 17, 2025 | 934.00 | 954.00 | 923.00 | 954.00 | 954.00 | 2.58% | 10,200 |
| Dec 16, 2025 | 935.00 | 935.00 | 916.00 | 930.00 | 930.00 | -0.21% | 12,700 |
| Dec 15, 2025 | 940.00 | 941.00 | 910.00 | 932.00 | 932.00 | -2.20% | 43,800 |
| Dec 12, 2025 | 962.00 | 963.00 | 950.00 | 953.00 | 953.00 | -0.73% | 4,400 |
| Dec 11, 2025 | 949.00 | 964.00 | 949.00 | 960.00 | 960.00 | 0.21% | 5,300 |
| Dec 10, 2025 | 951.00 | 958.00 | 950.00 | 958.00 | 958.00 | 0.52% | 2,600 |
| Dec 9, 2025 | 955.00 | 959.00 | 946.00 | 953.00 | 953.00 | 0.21% | 4,400 |
| Dec 8, 2025 | 958.00 | 961.00 | 942.00 | 951.00 | 951.00 | -0.73% | 7,200 |
| Dec 5, 2025 | 958.00 | 988.00 | 958.00 | 958.00 | 958.00 | -0.31% | 5,000 |
| Dec 4, 2025 | 955.00 | 982.00 | 955.00 | 961.00 | 961.00 | -0.52% | 4,700 |
| Dec 3, 2025 | 961.00 | 968.00 | 951.00 | 966.00 | 966.00 | 0.21% | 9,000 |
| Dec 2, 2025 | 985.00 | 985.00 | 964.00 | 964.00 | 964.00 | -1.03% | 7,800 |
| Dec 1, 2025 | 980.00 | 980.00 | 967.00 | 974.00 | 974.00 | -0.61% | 3,100 |
| Nov 28, 2025 | 982.00 | 982.00 | 972.00 | 980.00 | 980.00 | -0.20% | 900 |
| Nov 27, 2025 | 960.00 | 982.00 | 960.00 | 982.00 | 982.00 | 2.29% | 6,000 |
| Nov 26, 2025 | 961.00 | 965.00 | 960.00 | 960.00 | 960.00 | 0.73% | 1,600 |
| Nov 25, 2025 | 940.00 | 960.00 | 940.00 | 953.00 | 953.00 | 1.60% | 8,400 |
| Nov 21, 2025 | 940.00 | 952.00 | 922.00 | 938.00 | 938.00 | -0.42% | 14,700 |
| Nov 20, 2025 | 938.00 | 943.00 | 927.00 | 942.00 | 942.00 | 0.53% | 21,900 |
| Nov 19, 2025 | 941.00 | 941.00 | 924.00 | 937.00 | 937.00 | -1.26% | 10,400 |
| Nov 18, 2025 | 955.00 | 955.00 | 940.00 | 949.00 | 949.00 | -0.63% | 19,200 |
| Nov 17, 2025 | 973.00 | 973.00 | 955.00 | 955.00 | 955.00 | -1.85% | 9,400 |
| Nov 14, 2025 | 970.00 | 981.00 | 969.00 | 973.00 | 973.00 | -1.12% | 13,000 |
| Nov 13, 2025 | 983.00 | 994.00 | 980.00 | 984.00 | 984.00 | -0.81% | 20,000 |
| Nov 12, 2025 | 988.00 | 992.00 | 968.00 | 992.00 | 992.00 | 3.55% | 39,300 |
| Nov 11, 2025 | 969.00 | 977.00 | 933.00 | 958.00 | 958.00 | -1.94% | 34,200 |
| Nov 10, 2025 | 968.00 | 977.00 | 965.00 | 977.00 | 977.00 | 0.93% | 11,500 |
| Nov 7, 2025 | 970.00 | 970.00 | 960.00 | 968.00 | 968.00 | 0.31% | 13,200 |